Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.88 +0.11 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.00 24.16 23.69 24.02 2,419 -0.20(-0.83%)
Jun 29, 2022 23.97 24.22 23.97 24.22 1,377 -0.10(-0.43%)
Jun 28, 2022 25.07 25.07 24.32 24.32 2,480 -0.39(-1.59%)
Jun 27, 2022 24.84 24.84 24.72 24.72 146 +0.20(+0.82%)
Jun 24, 2022 24.54 24.54 24.44 24.52 1,167 +0.73(+3.05%)
Jun 23, 2022 23.68 23.79 23.68 23.79 8,549 +0.07(+0.29%)
Jun 22, 2022 23.74 23.75 23.69 23.72 4,347 -0.00(-0.01%)
Jun 21, 2022 23.48 23.82 23.48 23.72 2,719 +0.33(+1.41%)
Jun 17, 2022 23.21 23.50 23.21 23.39 4,329 +0.21(+0.90%)
Jun 16, 2022 23.31 23.31 23.11 23.19 2,573 -1.16(-4.77%)
Jun 15, 2022 24.15 24.68 23.99 24.35 3,523 +0.25(+1.03%)
Jun 14, 2022 24.15 24.15 23.93 24.10 2,004 -0.16(-0.67%)
Jun 13, 2022 24.55 24.55 24.26 24.26 1,274 -1.22(-4.77%)
Jun 10, 2022 25.43 25.48 25.40 25.48 998 -0.53(-2.04%)
Jun 09, 2022 26.30 26.30 26.01 26.01 228 -0.40(-1.50%)
Jun 08, 2022 26.40 26.40 26.40 26.40 223 -0.45(-1.68%)
Jun 07, 2022 26.44 26.85 26.44 26.85 5,126 +0.21(+0.79%)
Jun 06, 2022 26.70 26.70 26.60 26.64 1,541 +0.25(+0.94%)
Jun 03, 2022 26.52 26.57 26.39 26.39 2,198 -0.32(-1.18%)
Jun 02, 2022 26.22 26.71 26.22 26.71 1,455 +0.43(+1.62%)
Jun 01, 2022 26.57 26.57 26.03 26.28 41,660 -0.06(-0.24%)
May 31, 2022 27.35 27.35 26.12 26.35 87,991 -0.15(-0.58%)
May 27, 2022 26.50 26.51 26.43 26.50 7,513 +0.41(+1.58%)
May 26, 2022 26.12 26.12 26.09 26.09 252 +0.24(+0.92%)
May 25, 2022 25.63 25.85 25.45 25.85 1,121 +0.62(+2.47%)
May 24, 2022 25.10 25.22 24.99 25.22 3,170 -0.12(-0.46%)
May 23, 2022 25.32 25.47 25.23 25.34 1,355 +0.16(+0.64%)
May 20, 2022 25.46 25.46 24.79 25.18 3,383 -0.12(-0.49%)
May 19, 2022 25.30 25.30 25.30 25.30 81 -0.13(-0.52%)
May 18, 2022 25.92 25.92 25.39 25.43 2,086 -0.84(-3.18%)
May 17, 2022 25.92 26.27 25.92 26.27 602 +0.63(+2.47%)
May 16, 2022 25.68 25.74 25.60 25.64 2,434 -0.08(-0.30%)
May 13, 2022 25.72 25.78 25.54 25.71 926 +0.57(+2.26%)
May 12, 2022 25.02 25.15 25.02 25.15 642 +0.29(+1.15%)
May 11, 2022 25.59 25.59 24.86 24.86 532 -0.36(-1.43%)
May 10, 2022 25.19 25.40 24.84 25.22 1,116 -0.18(-0.71%)
May 09, 2022 25.61 25.61 25.40 25.40 646 -0.55(-2.10%)
May 06, 2022 25.96 25.96 25.93 25.95 404 -0.12(-0.48%)
May 05, 2022 26.77 26.77 25.98 26.07 1,619 -0.94(-3.49%)
May 04, 2022 26.29 27.02 26.23 27.02 701 +0.86(+3.31%)
May 03, 2022 25.89 26.15 25.89 26.15 912 +0.36(+1.39%)
May 02, 2022 25.51 25.79 25.42 25.79 881 +0.00(+0.01%)
Apr 29, 2022 26.54 26.54 25.79 25.79 31,838 -0.63(-2.39%)
Apr 28, 2022 25.87 26.42 25.82 26.42 1,356 +0.55(+2.14%)
Apr 27, 2022 26.22 26.22 25.87 25.87 7,744 -0.12(-0.46%)
Apr 26, 2022 26.41 26.41 25.99 25.99 723 -0.63(-2.38%)
Apr 25, 2022 26.41 26.62 26.41 26.62 2,461 -0.02(-0.06%)
Apr 22, 2022 26.94 26.94 26.62 26.64 2,094 -0.75(-2.75%)
Apr 21, 2022 27.87 27.87 27.37 27.39 3,027 -0.38(-1.35%)
Apr 20, 2022 27.82 27.98 27.77 27.77 3,812 +0.24(+0.86%)
Apr 19, 2022 27.37 27.64 27.37 27.53 1,029 +0.38(+1.41%)
Apr 18, 2022 27.25 27.35 27.11 27.15 3,550 -0.13(-0.49%)
Apr 14, 2022 27.26 27.38 27.20 27.28 2,948 -0.01(-0.05%)
Apr 13, 2022 27.07 27.32 27.06 27.30 9,283 +0.35(+1.29%)
Apr 12, 2022 26.80 26.99 26.80 26.95 2,050 +0.16(+0.61%)
Apr 11, 2022 26.94 26.95 26.73 26.79 3,072 -0.13(-0.49%)
Apr 08, 2022 27.05 27.13 26.87 26.92 4,167 -0.03(-0.10%)
Apr 07, 2022 27.00 27.06 26.66 26.95 6,837 -0.17(-0.64%)
Apr 06, 2022 27.00 27.12 27.00 27.12 17,652 -0.10(-0.36%)
Apr 05, 2022 27.17 27.22 27.17 27.22 397 -0.60(-2.16%)
Apr 04, 2022 27.75 27.82 27.75 27.82 14,987 -0.04(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.